Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.28 -0.27 (-0.01%) Dow
38,431.80 -71.89 (-0.19%) Nasdaq
15,759.37 +62.73 (+0.40%) Bitcoin USD
64,879.32 -1,793.90 (-2.69%) CMC Crypto 200
1,412.12 -11.98 (-0.84%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:530.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00530000 | 2024-04-23 11:26AM EDT | 2024-04-26 | 40.00 | 28.10 | 30.00 | 0.00 | - | 13 | 225 | 47.51% |
| NFLX240503C00530000 | 2024-04-23 10:37AM EDT | 2024-05-03 | 38.50 | 30.70 | 33.50 | 0.00 | - | 3 | 9 | 41.51% |
| NFLX240517C00530000 | 2024-04-23 3:05PM EDT | 2024-05-17 | 52.62 | 35.45 | 37.55 | 0.00 | - | 5 | 217 | 35.86% |
| NFLX240531C00530000 | 2024-04-19 12:48PM EDT | 2024-05-31 | 41.25 | 38.25 | 41.75 | 0.00 | - | 2 | 2 | 35.36% |
| NFLX240621C00530000 | 2024-04-23 9:37AM EDT | 2024-06-21 | 47.22 | 44.00 | 46.35 | 0.00 | - | 2 | 663 | 34.15% |
| NFLX240719C00530000 | 2024-04-19 1:59PM EDT | 2024-07-19 | 58.78 | 55.80 | 57.35 | 0.00 | - | 2 | 8 | 39.10% |
| NFLX240920C00530000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 78.50 | 68.05 | 70.20 | 0.00 | - | 6 | 364 | 39.34% |
| NFLX241220C00530000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 78.50 | 86.60 | 88.30 | 0.00 | - | 3 | 16 | 41.58% |
| NFLX250117C00530000 | 2024-04-22 10:38AM EDT | 2025-01-17 | 84.70 | 91.55 | 93.95 | 0.00 | - | 4 | 262 | 42.47% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 101.35 | 104.45 | 0.00 | - | 22 | 13 | 43.44% |
| NFLX250620C00530000 | 2024-04-19 9:38AM EDT | 2025-06-20 | 117.99 | 115.15 | 119.35 | 0.00 | - | 1 | 90 | 45.07% |
| NFLX251219C00530000 | 2024-04-04 11:12AM EDT | 2025-12-19 | 200.20 | 135.60 | 143.25 | 0.00 | - | 1 | 81 | 46.59% |
| NFLX260116C00530000 | 2024-03-28 11:40AM EDT | 2026-01-16 | 181.98 | 139.30 | 143.90 | 0.00 | - | 1 | 11 | 45.79% |
| NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 225.09 | 225.05 | 234.00 | 0.00 | - | 1 | 7 | 63.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00530000 | 2024-04-24 10:30AM EDT | 2024-04-26 | 0.47 | 0.44 | 0.49 | +0.29 | +161.11% | 395 | 2,154 | 37.70% |
| NFLX240503P00530000 | 2024-04-24 10:31AM EDT | 2024-05-03 | 2.21 | 2.02 | 2.25 | +1.25 | +130.21% | 461 | 716 | 31.25% |
| NFLX240510P00530000 | 2024-04-24 10:30AM EDT | 2024-05-10 | 4.00 | 3.80 | 4.25 | +2.06 | +106.19% | 36 | 161 | 30.40% |
| NFLX240517P00530000 | 2024-04-24 10:24AM EDT | 2024-05-17 | 5.68 | 5.85 | 6.15 | +2.51 | +79.18% | 139 | 763 | 30.08% |
| NFLX240524P00530000 | 2024-04-23 12:11PM EDT | 2024-05-24 | 6.72 | 7.15 | 7.65 | +2.09 | +45.14% | 7 | 244 | 29.40% |
| NFLX240531P00530000 | 2024-04-24 10:27AM EDT | 2024-05-31 | 8.42 | 8.35 | 9.35 | +3.60 | +74.69% | 11 | 258 | 29.44% |
| NFLX240621P00530000 | 2024-04-24 10:26AM EDT | 2024-06-21 | 11.91 | 12.05 | 12.40 | +4.11 | +52.69% | 40 | 398 | 27.62% |
| NFLX240719P00530000 | 2024-04-24 9:56AM EDT | 2024-07-19 | 19.40 | 20.65 | 21.05 | +3.90 | +25.16% | 3 | 161 | 31.62% |
| NFLX240920P00530000 | 2024-04-24 10:09AM EDT | 2024-09-20 | 27.75 | 28.60 | 29.05 | +0.36 | +1.31% | 70 | 191 | 30.13% |
| NFLX241220P00530000 | 2024-04-24 10:29AM EDT | 2024-12-20 | 40.50 | 40.50 | 40.95 | +5.72 | +16.45% | 26 | 329 | 30.76% |
| NFLX250117P00530000 | 2024-04-23 2:15PM EDT | 2025-01-17 | 38.20 | 43.70 | 44.30 | 0.00 | - | 22 | 808 | 30.97% |
| NFLX250321P00530000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 51.45 | 47.30 | 51.70 | 0.00 | - | 2 | 209 | 31.55% |
| NFLX250620P00530000 | 2024-04-23 12:37PM EDT | 2025-06-20 | 52.78 | 55.25 | 59.45 | 0.00 | - | 5 | 203 | 31.36% |
| NFLX251219P00530000 | 2024-04-22 9:41AM EDT | 2025-12-19 | 74.68 | 69.50 | 71.70 | 0.00 | - | 4 | 251 | 30.73% |
| NFLX260116P00530000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 72.43 | 71.15 | 73.65 | 0.00 | - | 2 | 52 | 30.75% |
| NFLX261218P00530000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 86.85 | 83.20 | 88.95 | +4.62 | +5.62% | 21 | 43 | 29.33% |
© 2024 Yahoo. All rights reserved.